トナミホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 4,965 | 5,100 | 4,965 | 5,060 | +105 | +2.1% | 10,300 |
| 2023/07/18 | 4,880 | 4,965 | 4,870 | 4,955 | +150 | +3.1% | 6,800 |
| 2023/07/14 | 4,815 | 4,870 | 4,800 | 4,805 | -20 | -0.4% | 8,800 |
| 2023/07/13 | 4,805 | 4,845 | 4,780 | 4,825 | -15 | -0.3% | 10,500 |
| 2023/07/12 | 4,795 | 4,880 | 4,750 | 4,840 | +45 | +0.9% | 13,600 |
| 2023/07/11 | 4,920 | 4,920 | 4,765 | 4,795 | -75 | -1.5% | 13,100 |
| 2023/07/10 | 4,965 | 5,010 | 4,870 | 4,870 | -35 | -0.7% | 27,500 |
| 2023/07/07 | 4,880 | 4,950 | 4,850 | 4,905 | -20 | -0.4% | 15,300 |
| 2023/07/06 | 4,945 | 4,980 | 4,850 | 4,925 | +35 | +0.7% | 19,700 |
| 2023/07/05 | 4,760 | 4,975 | 4,720 | 4,890 | +200 | +4.3% | 34,200 |
| 2023/07/04 | 4,700 | 4,740 | 4,655 | 4,690 | -10 | -0.2% | 8,100 |
| 2023/07/03 | 4,660 | 4,735 | 4,655 | 4,700 | +90 | +2% | 10,100 |
| 2023/06/30 | 4,630 | 4,645 | 4,600 | 4,610 | ±0 | ±0% | 7,400 |
| 2023/06/29 | 4,535 | 4,615 | 4,535 | 4,610 | +75 | +1.7% | 8,300 |
| 2023/06/28 | 4,485 | 4,540 | 4,480 | 4,535 | +110 | +2.5% | 4,000 |
| 2023/06/27 | 4,390 | 4,435 | 4,385 | 4,425 | +10 | +0.2% | 3,300 |
| 2023/06/26 | 4,465 | 4,465 | 4,385 | 4,415 | -15 | -0.3% | 7,500 |
| 2023/06/23 | 4,510 | 4,510 | 4,405 | 4,430 | -40 | -0.9% | 5,700 |
| 2023/06/22 | 4,500 | 4,515 | 4,450 | 4,470 | -30 | -0.7% | 5,900 |
| 2023/06/21 | 4,455 | 4,520 | 4,455 | 4,500 | +45 | +1% | 3,700 |
| 2023/06/20 | 4,460 | 4,460 | 4,420 | 4,455 | -25 | -0.6% | 5,100 |
| 2023/06/19 | 4,490 | 4,515 | 4,460 | 4,480 | -10 | -0.2% | 5,800 |
| 2023/06/16 | 4,530 | 4,535 | 4,485 | 4,490 | -5 | -0.1% | 9,800 |
| 2023/06/15 | 4,510 | 4,530 | 4,480 | 4,495 | -55 | -1.2% | 5,000 |
| 2023/06/14 | 4,500 | 4,550 | 4,465 | 4,550 | +100 | +2.2% | 8,100 |
| 2023/06/13 | 4,440 | 4,475 | 4,410 | 4,450 | +80 | +1.8% | 8,600 |
| 2023/06/12 | 4,320 | 4,380 | 4,320 | 4,370 | +80 | +1.9% | 5,900 |
| 2023/06/09 | 4,305 | 4,305 | 4,270 | 4,290 | +55 | +1.3% | 12,400 |
| 2023/06/08 | 4,290 | 4,300 | 4,225 | 4,235 | -55 | -1.3% | 5,000 |
| 2023/06/07 | 4,300 | 4,335 | 4,280 | 4,290 | -10 | -0.2% | 7,500 |
| 2023/06/06 | 4,310 | 4,325 | 4,280 | 4,300 | -10 | -0.2% | 4,500 |
| 2023/06/05 | 4,330 | 4,340 | 4,305 | 4,310 | +10 | +0.2% | 4,800 |
| 2023/06/02 | 4,240 | 4,300 | 4,240 | 4,300 | +100 | +2.4% | 11,400 |
| 2023/06/01 | 4,200 | 4,250 | 4,200 | 4,200 | ±0 | ±0% | 8,800 |
| 2023/05/31 | 4,330 | 4,330 | 4,180 | 4,200 | -130 | -3% | 14,500 |
| 2023/05/30 | 4,365 | 4,390 | 4,320 | 4,330 | -35 | -0.8% | 7,100 |
| 2023/05/29 | 4,395 | 4,485 | 4,350 | 4,365 | +15 | +0.3% | 15,200 |
| 2023/05/26 | 4,340 | 4,380 | 4,290 | 4,350 | +10 | +0.2% | 10,800 |
| 2023/05/25 | 4,255 | 4,340 | 4,200 | 4,340 | +80 | +1.9% | 11,200 |
| 2023/05/24 | 4,280 | 4,295 | 4,260 | 4,260 | -60 | -1.4% | 7,700 |
| 2023/05/23 | 4,350 | 4,405 | 4,310 | 4,320 | -115 | -2.6% | 13,000 |
| 2023/05/22 | 4,310 | 4,435 | 4,310 | 4,435 | +85 | +2% | 7,900 |
| 2023/05/19 | 4,330 | 4,365 | 4,320 | 4,350 | -25 | -0.6% | 8,400 |
| 2023/05/18 | 4,350 | 4,410 | 4,340 | 4,375 | +5 | +0.1% | 11,500 |
| 2023/05/17 | 4,420 | 4,435 | 4,360 | 4,370 | -95 | -2.1% | 14,000 |
| 2023/05/16 | 4,525 | 4,550 | 4,450 | 4,465 | -85 | -1.9% | 8,700 |
| 2023/05/15 | 4,640 | 4,640 | 4,540 | 4,550 | -55 | -1.2% | 9,900 |
| 2023/05/12 | 4,605 | 4,645 | 4,605 | 4,605 | ±0 | ±0% | 5,600 |
| 2023/05/11 | 4,670 | 4,670 | 4,585 | 4,605 | -40 | -0.9% | 3,200 |
| 2023/05/10 | 4,680 | 4,680 | 4,620 | 4,645 | -35 | -0.7% | 7,700 |
451～
500
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「トナミＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トナミＨＤ | 1,017,000円 | - | - | - | - | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
| ＳＢＳＨＤ | 271,300円 | +8.2% | +8.9% | 3.13% | 9.62倍 | 1.22倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| サカイ引越 | 249,800円 | +3.7% | +1.7% | 3.92% | 11.39倍 | 1.06倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
| ハマキョウ | 129,000円 | +4.3% | +5.0% | 3.00% | 10.16倍 | 1.07倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
| ゼ ロ | 301,000円 | +3.0% | +63.8% | 4.60% | 7.11倍 | 1.26倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム
